Stock Quote for HKEX, 0003 - Hong Kong and China Gas Co. Ltd

0003

Hong Kong and China Gas Co. Ltd

11/20/2009

LAST: 18.66	CHANGE: 0.02	OPEN: 18.44	HIGH: 18.72	ASK: 18.70	VOLUME: 4,923,623
LAST: 18.66	CHANGE(%): 0.11	PREV: 18.68	LOW: 18.40	BID: 18.66	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	18.44	18.72	18.40	18.66	4,923,623
11/19/09	18.64	18.74	18.38	18.68	4,574,178
11/18/09	18.50	18.60	18.28	18.48	3,750,791
11/17/09	18.32	18.50	18.22	18.34	4,387,656
11/16/09	18.58	18.70	18.24	18.44	5,165,320
11/13/09	18.54	18.72	18.54	18.62	3,493,541
11/12/09	18.70	18.76	18.50	18.64	4,481,969
11/11/09	18.32	18.56	18.32	18.50	6,601,021
11/10/09	18.50	18.50	18.26	18.30	5,310,087
11/09/09	18.12	18.38	18.08	18.26	4,267,499
11/06/09	18.20	18.28	18.00	18.00	5,841,621
11/05/09	18.00	18.20	17.82	17.94	8,041,719
11/04/09	17.86	18.34	17.80	18.12	7,756,960
11/03/09	18.46	18.60	17.84	17.86	9,444,859
11/02/09	18.32	18.50	18.20	18.46	7,415,150
10/30/09	19.38	19.38	18.72	18.76	5,768,960
10/29/09	19.10	19.30	18.76	18.84	5,002,730
10/28/09	19.12	19.22	19.00	19.10	5,632,249
10/27/09	19.18	19.30	19.10	19.12	5,046,996
10/26/09	19.46	19.46	19.46	19.46	0

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist